PBR
2024/04/24～2024/09/18
株価＆PBRの推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 09/18 | 87,500 | 87,500 | 86,600 | 87,000 | -0.23% | 7,523 | - | -6.63% | - | - |
| 09/17 | 88,100 | 88,600 | 86,700 | 87,200 | -0.91% | 10,857 | - | -6.74% | - | - |
| 09/13 | 88,500 | 89,200 | 87,800 | 88,000 | 0% | 13,089 | - | -6.18% | - | - |
| 09/12 | 87,500 | 88,700 | 87,500 | 88,000 | +0.57% | 68,928 | - | -6.46% | - | - |
| 09/11 | 89,000 | 89,000 | 87,100 | 87,500 | -1.24% | 41,565 | - | -7.29% | - | - |
| 09/10 | 87,800 | 89,500 | 87,800 | 88,600 | +0.91% | 15,608 | - | -6.45% | - | - |
| 09/09 | 87,400 | 88,300 | 87,400 | 87,800 | -0.68% | 13,508 | - | -7.42% | - | - |
| 09/06 | 89,500 | 90,000 | 88,300 | 88,400 | -1.01% | 41,380 | - | -7.16% | - | - |
| 09/05 | 91,100 | 91,800 | 89,300 | 89,300 | -2.51% | 31,813 | - | -6.63% | - | - |
| 09/04 | 93,000 | 93,400 | 91,600 | 91,600 | -1.72% | 10,042 | - | -4.65% | - | - |
| 09/03 | 92,900 | 93,600 | 92,800 | 93,200 | +0.54% | 4,340 | - | -3.32% | - | - |
| 09/02 | 94,300 | 94,700 | 92,700 | 92,700 | -1.49% | 7,966 | - | -4.09% | - | - |
| 08/30 | 93,500 | 94,500 | 93,400 | 94,100 | -2.08% | 12,600 | - | -2.88% | - | - |
| 08/29 | 96,300 | 96,800 | 95,900 | 96,100 | -3.03% | 7,929 | - | -0.98% | - | - |
| 08/28 | 99,000 | 99,400 | 98,800 | 99,100 | -0.2% | 9,362 | - | +2% | - | - |
| 08/27 | 98,700 | 99,500 | 98,300 | 99,300 | +0.91% | 4,109 | - | +2.2% | - | - |
| 08/26 | 97,700 | 98,600 | 97,200 | 98,400 | +1.03% | 5,244 | - | +1.29% | - | - |
| 08/23 | 97,100 | 97,700 | 96,800 | 97,400 | +0.41% | 2,681 | - | +0.21% | - | - |
| 08/22 | 97,000 | 97,000 | 96,200 | 97,000 | +0.41% | 1,949 | - | -0.32% | - | - |
| 08/21 | 96,500 | 97,000 | 96,300 | 96,600 | -0.21% | 3,148 | - | -0.87% | - | - |
| 08/20 | 96,800 | 97,200 | 96,500 | 96,800 | +0.1% | 2,966 | - | -0.82% | - | - |
| 08/19 | 96,700 | 97,000 | 96,100 | 96,700 | -0.31% | 3,190 | - | -1.04% | - | - |
| 08/16 | 96,200 | 97,000 | 95,800 | 97,000 | +1.15% | 2,563 | - | -0.79% | - | - |
| 08/15 | 95,600 | 96,000 | 95,100 | 95,900 | +0.21% | 3,561 | - | -1.97% | - | - |
| 08/14 | 95,400 | 95,700 | 94,900 | 95,700 | +0.63% | 3,990 | - | -2.28% | - | - |
| 08/13 | 94,600 | 95,600 | 94,600 | 95,100 | +0.63% | 3,349 | - | -3% | - | - |
| 08/09 | 95,400 | 96,200 | 94,500 | 94,500 | -0.74% | 3,959 | - | -3.76% | - | - |
| 08/08 | 95,300 | 96,600 | 95,100 | 95,200 | -0.42% | 2,804 | - | -3.24% | - | - |
| 08/07 | 93,900 | 97,300 | 93,300 | 95,600 | +0.1% | 5,209 | - | -2.97% | - | - |
| 08/06 | 93,500 | 97,200 | 93,400 | 95,500 | +3.8% | 5,579 | - | -3.19% | - | - |
| 08/05 | 95,800 | 95,900 | 91,600 | 92,000 | -5.45% | 9,388 | - | -6.83% | - | - |
| 08/02 | 98,200 | 98,600 | 96,900 | 97,300 | -1.72% | 8,169 | - | -1.76% | - | - |
| 08/01 | 99,600 | 99,700 | 98,500 | 99,000 | -0.9% | 2,849 | - | -0.13% | - | - |
| 07/31 | 99,600 | 100,000 | 99,300 | 99,900 | 0% | 3,440 | - | +0.75% | - | - |
| 07/30 | 99,600 | 100,200 | 99,100 | 99,900 | +0.4% | 8,978 | - | +0.77% | - | - |
| 07/29 | 98,800 | 99,600 | 98,400 | 99,500 | +0.81% | 2,434 | - | +0.42% | - | - |
| 07/26 | 98,200 | 98,900 | 98,200 | 98,700 | +0.51% | 1,440 | - | -0.31% | - | - |
| 07/25 | 98,600 | 98,600 | 98,100 | 98,200 | -0.51% | 1,623 | - | -0.8% | - | - |
| 07/24 | 99,000 | 99,400 | 98,600 | 98,700 | -0.5% | 2,102 | - | -0.32% | - | - |
| 07/23 | 99,400 | 99,600 | 98,700 | 99,200 | +0.4% | 1,662 | - | +0.24% | - | - |
| 07/22 | 99,600 | 99,600 | 98,500 | 98,800 | -0.8% | 2,628 | - | -0.14% | - | - |
| 07/19 | 100,200 | 100,500 | 99,400 | 99,600 | -0.9% | 1,200 | - | +0.68% | - | - |
| 07/18 | 100,300 | 101,000 | 100,200 | 100,500 | +0.3% | 2,170 | - | +1.63% | - | - |
| 07/17 | 100,400 | 100,600 | 99,800 | 100,200 | -0.3% | 1,591 | - | +1.39% | - | - |
| 07/16 | 99,900 | 100,700 | 99,700 | 100,500 | +0.9% | 2,316 | - | +1.72% | - | - |
| 07/12 | 98,400 | 99,700 | 98,400 | 99,600 | +1.32% | 2,329 | - | +0.84% | - | - |
| 07/11 | 98,100 | 98,700 | 98,100 | 98,300 | +0.1% | 2,237 | - | -0.44% | - | - |
| 07/10 | 98,400 | 98,500 | 98,000 | 98,200 | -0.3% | 1,360 | - | -0.57% | - | - |
| 07/09 | 97,900 | 98,800 | 97,700 | 98,500 | -0.1% | 3,491 | - | -0.26% | - | - |
| 07/08 | 98,900 | 99,200 | 98,400 | 98,600 | -0.1% | 3,079 | - | -0.18% | - | - |
| 07/05 | 99,400 | 99,400 | 98,600 | 98,700 | -0.8% | 1,692 | - | -0.11% | - | - |
| 07/04 | 98,800 | 99,500 | 98,600 | 99,500 | +0.91% | 1,454 | - | +0.66% | - | - |
| 07/03 | 98,900 | 98,900 | 98,200 | 98,600 | -0.1% | 1,958 | - | -0.24% | - | - |
| 07/02 | 98,000 | 98,900 | 97,600 | 98,700 | +0.82% | 3,180 | - | -0.19% | - | - |
| 07/01 | 99,800 | 99,800 | 97,900 | 97,900 | -1.71% | 3,605 | - | -1.1% | - | - |
| 06/28 | 99,400 | 99,900 | 98,500 | 99,600 | +0.2% | 3,378 | - | +0.51% | - | - |
| 06/27 | 99,700 | 99,800 | 98,700 | 99,400 | -0.2% | 3,309 | - | +0.24% | - | - |
| 06/26 | 99,600 | 99,600 | 99,100 | 99,600 | +0.3% | 2,018 | - | +0.38% | - | - |
| 06/25 | 98,700 | 99,300 | 98,500 | 99,300 | +0.71% | 1,044 | - | -0.01% | - | - |
| 06/24 | 98,000 | 98,600 | 97,800 | 98,600 | +1.02% | 2,265 | - | -0.77% | - | - |
| 06/21 | 98,800 | 99,300 | 97,600 | 97,600 | -0.91% | 8,124 | - | -1.89% | - | - |
| 06/20 | 98,800 | 99,500 | 98,300 | 98,500 | -0.1% | 1,775 | - | -1.16% | - | - |
| 06/19 | 97,500 | 98,700 | 97,400 | 98,600 | +1.23% | 1,724 | - | -1.19% | - | - |
| 06/18 | 98,000 | 98,500 | 97,300 | 97,400 | -1.22% | 3,020 | - | -2.54% | - | - |
| 06/17 | 98,600 | 99,000 | 98,300 | 98,600 | +0.1% | 1,460 | - | -1.55% | - | - |
| 06/14 | 98,700 | 99,500 | 98,400 | 98,500 | -0.1% | 2,428 | - | -1.83% | - | - |
| 06/13 | 99,700 | 99,700 | 98,400 | 98,600 | -0.4% | 2,556 | - | -1.91% | - | - |
| 06/12 | 99,900 | 99,900 | 99,000 | 99,000 | -0.7% | 1,799 | - | -1.69% | - | - |
| 06/11 | 100,000 | 100,300 | 99,700 | 99,700 | 0% | 1,495 | - | -1.16% | - | - |
| 06/10 | 98,800 | 99,900 | 98,200 | 99,700 | +1.01% | 2,456 | - | -1.34% | - | - |
| 06/07 | 98,900 | 99,000 | 98,300 | 98,700 | -0.2% | 2,182 | - | -2.5% | - | - |
| 06/06 | 98,300 | 99,000 | 97,800 | 98,900 | +0.71% | 2,466 | - | -2.47% | - | - |
| 06/05 | 98,700 | 99,200 | 98,200 | 98,200 | -0.81% | 3,298 | - | -3.29% | - | - |
| 06/04 | 99,900 | 99,900 | 99,000 | 99,000 | -0.3% | 2,362 | - | -2.63% | - | - |
| 06/03 | 100,100 | 100,100 | 99,300 | 99,300 | -0.4% | 1,958 | - | -2.41% | - | - |
| 05/31 | 99,300 | 99,800 | 98,800 | 99,700 | +0.4% | 5,144 | - | -2.09% | - | - |
| 05/30 | 100,000 | 100,000 | 98,700 | 99,300 | -0.6% | 4,857 | - | -2.57% | - | - |
| 05/29 | 101,200 | 101,300 | 99,800 | 99,900 | -1.19% | 4,339 | - | -2.11% | - | - |
| 05/28 | 100,700 | 101,400 | 100,700 | 101,100 | +0.5% | 2,333 | - | -0.96% | - | - |
| 05/27 | 101,200 | 101,200 | 99,900 | 100,600 | -0.59% | 3,345 | - | -1.46% | - | - |
| 05/24 | 100,500 | 101,700 | 100,300 | 101,200 | +0.3% | 1,825 | - | -0.9% | - | - |
| 05/23 | 101,800 | 101,900 | 100,500 | 100,900 | -0.88% | 2,507 | - | -1.2% | - | - |
| 05/22 | 100,500 | 102,100 | 100,500 | 101,800 | +1.09% | 2,790 | - | -0.34% | - | - |
| 05/21 | 101,600 | 101,800 | 100,500 | 100,700 | -0.89% | 1,803 | - | -1.38% | - | - |
| 05/20 | 101,800 | 101,800 | 100,800 | 101,600 | -0.2% | 2,382 | - | -0.52% | - | - |
| 05/17 | 101,400 | 102,100 | 101,300 | 101,800 | -0.2% | 2,032 | - | -0.28% | - | - |
| 05/16 | 102,500 | 102,600 | 101,500 | 102,000 | -0.2% | 2,968 | - | -0.08% | - | - |
| 05/15 | 102,900 | 103,000 | 102,100 | 102,200 | -0.68% | 1,499 | - | +0.14% | - | - |
| 05/14 | 103,200 | 103,500 | 102,600 | 102,900 | -0.19% | 1,533 | - | +0.88% | - | - |
| 05/13 | 103,100 | 103,300 | 102,500 | 103,100 | -0.1% | 1,176 | - | +1.15% | - | - |
| 05/10 | 103,500 | 103,600 | 101,800 | 103,200 | +0.1% | 3,862 | - | +1.34% | - | - |
| 05/09 | 103,500 | 103,800 | 102,900 | 103,100 | 0% | 1,604 | - | +1.27% | - | - |
| 05/08 | 104,500 | 104,500 | 103,100 | 103,100 | -1.25% | 1,444 | - | +1.32% | - | - |
| 05/07 | 104,000 | 104,700 | 103,700 | 104,400 | +0.38% | 2,554 | - | +2.65% | - | - |
| 05/02 | 103,000 | 104,100 | 102,700 | 104,000 | +0.97% | 3,697 | - | +2.37% | - | - |
| 05/01 | 102,100 | 103,000 | 101,900 | 103,000 | +0.68% | 2,411 | - | +1.49% | - | - |
| 04/30 | 102,000 | 102,500 | 101,600 | 102,300 | +0.59% | 1,616 | - | +0.86% | - | - |
| 04/26 | 100,900 | 101,700 | 100,300 | 101,700 | +0.79% | 3,056 | - | +0.3% | - | - |
| 04/25 | 101,200 | 101,600 | 100,800 | 100,900 | -0.3% | 2,239 | - | -0.48% | - | - |
| 04/24 | 102,600 | 102,600 | 100,800 | 101,200 | -0.78% | 2,760 | - | -0.17% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | |
| 2018年 8月期 | 93,700 7/27 | 89,600 7/27 | 80,486 7/27 | 323億7335万 | 309億5680万 |
| 2019年 2月期 | 134,000 8/7 | 82,600 12/25 | 21,199 7/18 | 462億9700万 | 285億3830万 |
| 2020年 2月期 | 133,300 2/13 | 59,700 3/19 | 28,245 9/3 | 616億5125万 | 276億1125万 |
| 2021年 2月期 | 132,400 7/7 | 82,700 10/30 | 27,430 8/24 | 612億3500万 | 382億4875万 |
| 2022年 2月期 | 124,500 4/4 | 105,300 10/5 | 28,928 9/2 | - | 605億4750万 |
| 2023年 2月期 | 108,700 9/12 9/9 | 85,300 3/20 | 29,498 9/2 | - | - |
| 2024年 2月期 | 105,800 1/23 | 93,800 2/29 | 31,482 2/22 | - | - |
| 最新 | 87,000 2024/9/18 | 7,523 | 500億2500万 | ||